Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.62 | 0.21 | 0.83% | 25.47 | 25.62 | 25.28 | 8,642 |
| May 30 2024 | 25.4085 | 0.05 | 0.20% | 25.32 | 25.44 | 25.32 | 1,791 |
| May 29 2024 | 25.3572 | -0.24 | -0.95% | 25.45 | 25.45 | 25.3572 | 2,891 |
| May 28 2024 | 25.60 | 0.04 | 0.16% | 25.56 | 25.63 | 25.5392 | 2,409 |
| May 24 2024 | 25.56 | 0.21 | 0.83% | 25.47 | 25.56 | 25.4699 | 7,877 |
| May 23 2024 | 25.35 | -0.10 | -0.41% | 25.62 | 25.62 | 25.31 | 7,415 |
| May 22 2024 | 25.4542 | -0.17 | -0.65% | 25.56 | 25.56 | 25.42 | 2,960 |
| May 21 2024 | 25.62 | -0.02 | -0.08% | 25.60 | 25.68 | 25.57 | 30,007 |
| May 20 2024 | 25.6399 | 0.10 | 0.40% | 25.55 | 25.6723 | 25.55 | 1,564 |
| May 17 2024 | 25.5373 | 0.10 | 0.38% | 25.48 | 25.54 | 25.48 | 3,321 |
| May 16 2024 | 25.4412 | 0.01 | 0.04% | 25.44 | 25.51 | 25.44 | 4,248 |
| May 15 2024 | 25.43 | 0.20 | 0.78% | 25.24 | 25.43 | 25.24 | 12,199 |
| May 14 2024 | 25.2335 | 0.15 | 0.61% | 25.03 | 25.2335 | 25.03 | 7,435 |
| May 13 2024 | 25.08 | -0.10 | -0.40% | 25.18 | 25.1819 | 25.06 | 9,435 |
| May 10 2024 | 25.1798 | 0.02 | 0.08% | 25.19 | 25.19 | 25.12 | 27,921 |
| May 09 2024 | 25.16 | 0.18 | 0.72% | 25.07 | 25.16 | 25.07 | 1,483 |
| May 08 2024 | 24.9808 | -0.09 | -0.35% | 24.97 | 25.05 | 24.93 | 5,885 |
| May 07 2024 | 25.0682 | 0.00 | 0.02% | 25.05 | 25.10 | 25.02 | 11,594 |
| May 06 2024 | 25.0641 | 0.39 | 1.58% | 24.81 | 25.0641 | 24.81 | 3,140 |
| May 03 2024 | 24.6754 | 0.12 | 0.48% | 24.73 | 24.73 | 24.5766 | 2,446 |
| May 02 2024 | 24.557 | 0.04 | 0.17% | 24.562 | 24.66 | 24.5101 | 7,630 |
| May 01 2024 | 24.5148 | -0.18 | -0.73% | 24.65 | 24.65 | 24.5105 | 2,542 |
| Apr 30 2024 | 24.6962 | -0.29 | -1.18% | 24.92 | 24.92 | 24.6962 | 7,683 |
| Apr 29 2024 | 24.9908 | 0.02 | 0.07% | 24.98 | 25.0025 | 24.8901 | 8,322 |
| Apr 26 2024 | 24.9728 | 0.23 | 0.93% | 24.85 | 24.99 | 24.85 | 4,068 |
| Apr 25 2024 | 24.7423 | -0.18 | -0.71% | 24.63 | 24.755 | 24.48 | 5,259 |
| Apr 24 2024 | 24.919 | -0.03 | -0.11% | 24.9292 | 24.9292 | 24.85 | 366 |
| Apr 23 2024 | 24.9453 | 0.26 | 1.04% | 24.73 | 25.00 | 24.73 | 2,658 |
| Apr 22 2024 | 24.689 | 0.07 | 0.26% | 24.71 | 24.83 | 24.6599 | 2,787 |
| Apr 19 2024 | 24.624 | -0.10 | -0.41% | 24.69 | 24.72 | 24.61 | 3,204 |
| Apr 18 2024 | 24.7262 | -0.07 | -0.29% | 24.95 | 24.95 | 24.7262 | 5,550 |
| Apr 17 2024 | 24.7988 | -0.14 | -0.58% | 24.97 | 25.0462 | 24.7505 | 4,019 |
| Apr 16 2024 | 24.9429 | -0.05 | -0.21% | 25.02 | 25.0226 | 24.8914 | 3,012 |
| Apr 15 2024 | 24.9956 | -0.32 | -1.26% | 25.36 | 25.36 | 24.99 | 5,343 |
| Apr 12 2024 | 25.3155 | -0.18 | -0.72% | 25.42 | 25.56 | 25.3155 | 1,465 |
| Apr 11 2024 | 25.4997 | 0.08 | 0.30% | 25.49 | 25.545 | 25.3194 | 3,030 |
| Apr 10 2024 | 25.4224 | 0.07 | 0.28% | 24.21 | 25.45 | 24.21 | 5,946 |
| Apr 09 2024 | 25.3514 | -0.15 | -0.60% | 25.62 | 25.62 | 25.27 | 13,950 |
| Apr 08 2024 | 25.505 | -0.10 | -0.38% | 25.68 | 25.729 | 25.505 | 5,060 |
| Apr 05 2024 | 25.6026 | 0.29 | 1.13% | 25.40 | 25.64 | 25.40 | 5,119 |
| Apr 04 2024 | 25.3164 | -0.26 | -1.01% | 25.75 | 25.75 | 25.26 | 2,491 |
| Apr 03 2024 | 25.5754 | 0.13 | 0.50% | 25.47 | 25.68 | 25.47 | 26,054 |
| Apr 02 2024 | 25.448 | -0.05 | -0.20% | 25.35 | 25.46 | 25.32 | 4,205 |
| Apr 01 2024 | 25.4982 | 0.12 | 0.46% | 25.33 | 25.4982 | 25.33 | 6,073 |
| Mar 28 2024 | 25.3827 | -0.06 | -0.23% | 25.47 | 25.47 | 25.37 | 4,988 |
| Mar 27 2024 | 25.4419 | 0.07 | 0.26% | 25.33 | 25.4419 | 25.33 | 3,487 |
| Mar 26 2024 | 25.3754 | -0.04 | -0.17% | 25.50 | 25.51 | 25.3754 | 5,228 |
| Mar 25 2024 | 25.418 | -0.05 | -0.21% | 25.52 | 25.54 | 25.418 | 5,456 |
| Mar 22 2024 | 25.4725 | -0.05 | -0.20% | 25.52 | 25.5359 | 25.44 | 3,883 |
| Mar 21 2024 | 25.5229 | 0.10 | 0.40% | 25.56 | 25.63 | 25.5229 | 4,063 |
| Mar 20 2024 | 25.4209 | 0.13 | 0.51% | 25.28 | 25.4209 | 25.22 | 2,750 |
| Mar 19 2024 | 25.2931 | 0.21 | 0.83% | 25.095 | 25.30 | 25.095 | 1,409 |
| Mar 18 2024 | 25.085 | 0.12 | 0.46% | 25.15 | 25.1892 | 25.08 | 3,037 |
| Mar 15 2024 | 24.97 | -0.03 | -0.14% | 24.94 | 25.07 | 24.94 | 7,817 |
| Mar 14 2024 | 25.0043 | -0.07 | -0.28% | 25.11 | 25.11 | 24.96 | 7,082 |
| Mar 13 2024 | 25.0749 | -0.09 | -0.35% | 25.15 | 25.17 | 25.06 | 4,269 |
| Mar 12 2024 | 25.1625 | 0.24 | 0.95% | 25.05 | 25.1625 | 25.04 | 3,281 |
| Mar 11 2024 | 24.9253 | -0.16 | -0.66% | 25.00 | 25.00 | 24.87 | 1,420 |
| Mar 08 2024 | 25.09 | -0.36 | -1.40% | 25.53 | 25.53 | 25.09 | 4,075 |
| Mar 07 2024 | 25.4469 | 0.32 | 1.28% | 25.24 | 25.45 | 25.24 | 2,054 |
| Mar 06 2024 | 25.1248 | 0.20 | 0.80% | 25.064 | 25.2257 | 25.064 | 9,164 |
| Mar 05 2024 | 24.9246 | -0.14 | -0.54% | 25.08 | 25.08 | 24.86 | 5,981 |
| Mar 04 2024 | 25.06 | -0.02 | -0.06% | 25.18 | 25.21 | 25.03 | 54,064 |
